window.pageData = {"startDate":"2024-06-20T16:08:11.694Z","endDate":"2026-06-20T16:08:11.694Z","stock":{"_id":3000000005646,"stockCode":"005646","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-02-28T16:00:00.000Z","setUpScale":356236000,"market":"a","tickerId":5646,"custody":"上海浦东发展银行股份有限公司","name":"中海沪港深多策略灵活配置混合型证券投资基金","shortName":"中海沪港深多策略混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-03-20T16:00:00.000Z","fundCollectionId":4000050350000,"currency":"CNY","masterFundShortName":"中海沪港深多策略混合","pinyin":"zhhgsdcllhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50350000","tickerId":50350000,"name":"中海基金管理有限公司"},"managers":[{"name":"姚炜","stockType":"fund_manager","stockCode":"8801606549","exchange":"fm","tickerId":2523186460},{"name":"何文逸","stockType":"fund_manager","stockCode":"db20841428","exchange":"fm","tickerId":82325220610}],"hotMetrics":{"fss":{"stockId":3000000005646,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1602,"f_ins_h_s_r_c_hy":0.13140000000000002,"f_ins_h_s_r_c_1y":0.1602,"f_ind_h_s_r":0.8398,"f_ind_h_s_r_c_hy":-0.13140000000000007,"f_ind_h_s_r_c_1y":-0.1602,"f_h_a":2358,"f_h_s_a":44749,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005646,"type":"fpr","f_p_r_fys_ssc":8972,"f_p_r_fys_ssrp":0.7966781852636272,"f_p_r_m1_ssc":9293,"f_p_r_m1_ssrp":0.8527765820060267,"f_p_r_m3_ssc":9140,"f_p_r_m3_ssrp":0.7813765182186235,"f_p_r_m6_ssc":8892,"f_p_r_m6_ssrp":0.8276909234056912,"f_p_r_y1_ssc":8390,"f_p_r_y1_ssrp":0.8265585886279652,"f_p_r_y2_ssc":7787,"f_p_r_y2_ssrp":0.5264577446699203,"f_p_r_y3_ssc":7009,"f_p_r_y3_ssrp":0.6141552511415526,"f_p_r_y5_ssc":4485,"f_p_r_y5_ssrp":0.886485280999108,"f_cagr_p_r_fs_ssc":9263,"f_cagr_p_r_fs_ssrp":0.8335132800690995},"fp":{"stockId":3000000005646,"type":"fp","f_p_r_fys":-0.0440938511326856,"f_p_r_m1":-0.06517654040154286,"f_p_r_m3":-0.06053076234966692,"f_p_r_m6":-0.04890319983900149,"f_p_r_y1":0.01831501831501825,"f_p_r_y3":0.1318404981439365,"f_cagr_p_r_fs":-0.006814719726409679,"f_p_r_y5":-0.30921581524519415,"f_p_r_d1":-0.0029793826719103356,"f_p_r_y2":0.3210342417889589,"last_data_date":"2026-06-17T16:00:00.000Z","f_i_d":"2018-03-20T16:00:00.000Z"},"ff":{"stockId":3000000005646,"type":"ff","f_m_f":186897,"f_m_f_r":0.007,"f_c_f":40049,"f_c_f_r":0.0015,"f_m_a_c_f":226946,"f_m_a_c_f_r":0.0085,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.007,"f_mac_fr":0.0085},"f_nlacan":{"stockId":3000000005646,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":0.9452,"f_nv_cr":-0.018891426198878958},"f_as":{"stockId":3000000005646,"type":"f_as","f_tas":54114530.0303,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005646,"stockId":1000000000001919,"holdings":200500,"marketCap":2638580,"netValueRatio":0.0488,"quarterlyChange":0.08363636363636329,"stock":{"stockCode":"01919","exchange":"hk","stockType":"company","tickerId":1919,"name":"中远海控"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005646,"stockId":1000000000000257,"holdings":537000,"marketCap":2545380,"netValueRatio":0.047,"quarterlyChange":0.11410788381742809,"stock":{"stockCode":"00257","exchange":"hk","stockType":"company","tickerId":257,"name":"光大环境"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005646,"stockId":1000000000001088,"holdings":62225,"marketCap":2533802,"netValueRatio":0.0468,"quarterlyChange":0.1886597938144332,"stock":{"stockCode":"01088","exchange":"hk","stockType":"company","tickerId":1088,"name":"中国神华"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005646,"stockId":1000000000000008,"holdings":492000,"marketCap":2519040,"netValueRatio":0.0466,"quarterlyChange":0.07407407407407507,"stock":{"stockCode":"00008","exchange":"hk","stockType":"company","tickerId":8,"name":"电讯盈科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005646,"stockId":1000000000000005,"holdings":21600,"marketCap":2399328,"netValueRatio":0.0443,"quarterlyChange":0.056550939542483025,"stock":{"stockCode":"00005","exchange":"hk","stockType":"company","tickerId":5,"name":"汇丰控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005646,"stockId":1000000000000267,"holdings":229000,"marketCap":2390760,"netValueRatio":0.0442,"quarterlyChange":-0.019900497512438164,"stock":{"stockCode":"00267","exchange":"hk","stockType":"company","tickerId":267,"name":"中信股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005646,"stockId":1000000000001308,"holdings":78000,"marketCap":2347020,"netValueRatio":0.0434,"quarterlyChange":0.25406064236909054,"stock":{"stockCode":"01308","exchange":"hk","stockType":"company","tickerId":1308,"name":"海丰国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005646,"stockId":1000000000000144,"holdings":180000,"marketCap":2327400,"netValueRatio":0.043,"quarterlyChange":-0.033025099075296716,"stock":{"stockCode":"00144","exchange":"hk","stockType":"company","tickerId":144,"name":"招商局港口"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005646,"stockId":1000000000003618,"holdings":387000,"marketCap":2322000,"netValueRatio":0.0429,"quarterlyChange":0.14800688381297933,"stock":{"stockCode":"03618","exchange":"hk","stockType":"company","tickerId":3618,"name":"重庆农村商业银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005646,"stockId":1000000000002388,"holdings":60500,"marketCap":2286295,"netValueRatio":0.0422,"quarterlyChange":0.08574327752409938,"stock":{"stockCode":"02388","exchange":"hk","stockType":"company","tickerId":2388,"name":"中银香港"}}],"bondHoldings":[{"_id":"69e8f9511398d798430006cb","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005646,"stockCode":"019827","stockName":"26国债01","holdings":29000,"marketCap":2907656,"netValueRatio":0.0537,"lastUpdated":"2026-04-22T16:37:37.615Z"}],"lastFsMetrics":{"latestTurnoverRate":0.8243741083748894,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000005646,"date":"2026-06-17T16:00:00.000Z","nv":0.9452,"tnv":0.9452},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000005646,"nv":0.9634,"tnv":0.9634},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000005646,"nv":0.9767,"tnv":0.9767},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000005646,"nv":0.9811,"tnv":0.9811},{"stockId":3000000005646,"date":"2026-06-11T16:00:00.000Z","nv":0.9877,"tnv":0.9877},{"stockId":3000000005646,"date":"2026-06-10T16:00:00.000Z","nv":0.9719,"tnv":0.9719},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000005646,"nv":0.9737,"tnv":0.9737},{"stockId":3000000005646,"date":"2026-06-08T16:00:00.000Z","nv":0.9842,"tnv":0.9842},{"stockId":3000000005646,"date":"2026-06-07T16:00:00.000Z","nv":0.9951,"tnv":0.9951},{"stockId":3000000005646,"date":"2026-06-04T16:00:00.000Z","nv":0.992,"tnv":0.992},{"stockId":3000000005646,"date":"2026-06-03T16:00:00.000Z","nv":0.9888,"tnv":0.9888},{"stockId":3000000005646,"date":"2026-06-02T16:00:00.000Z","nv":0.9978,"tnv":0.9978},{"stockId":3000000005646,"date":"2026-06-01T16:00:00.000Z","nv":1.0048,"tnv":1.0048},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000005646,"nv":1.0032,"tnv":1.0032},{"stockId":3000000005646,"date":"2026-05-28T16:00:00.000Z","nv":0.9884,"tnv":0.9884},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000005646,"nv":0.98,"tnv":0.98},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000005646,"nv":0.9935,"tnv":0.9935},{"stockId":3000000005646,"date":"2026-05-25T16:00:00.000Z","nv":1.0023,"tnv":1.0023},{"stockId":3000000005646,"date":"2026-05-24T16:00:00.000Z","nv":1.0048,"tnv":1.0048},{"stockId":3000000005646,"date":"2026-05-21T16:00:00.000Z","nv":1.0056,"tnv":1.0056},{"stockId":3000000005646,"date":"2026-05-20T16:00:00.000Z","nv":1.0063,"tnv":1.0063},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000005646,"nv":1.0143,"tnv":1.0143},{"stockId":3000000005646,"date":"2026-05-18T16:00:00.000Z","nv":1.0137,"tnv":1.0137},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000005646,"nv":1.0111,"tnv":1.0111},{"stockId":3000000005646,"date":"2026-05-14T16:00:00.000Z","nv":1.0161,"tnv":1.0161},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000005646,"nv":1.0217,"tnv":1.0217},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000005646,"nv":1.0202,"tnv":1.0202},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000005646,"nv":1.026,"tnv":1.026},{"stockId":3000000005646,"date":"2026-05-10T16:00:00.000Z","nv":1.0266,"tnv":1.0266},{"stockId":3000000005646,"date":"2026-05-07T16:00:00.000Z","nv":1.0208,"tnv":1.0208},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000005646,"nv":1.0259,"tnv":1.0259},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000005646,"nv":1.0299,"tnv":1.0299},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000005646,"nv":1.0237,"tnv":1.0237},{"stockId":3000000005646,"date":"2026-04-28T16:00:00.000Z","nv":1.0294,"tnv":1.0294},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000005646,"nv":1.0158,"tnv":1.0158},{"stockId":3000000005646,"date":"2026-04-26T16:00:00.000Z","nv":1.0112,"tnv":1.0112},{"stockId":3000000005646,"date":"2026-04-23T16:00:00.000Z","nv":1.0174,"tnv":1.0174},{"stockId":3000000005646,"date":"2026-04-22T16:00:00.000Z","nv":1.0146,"tnv":1.0146},{"stockId":3000000005646,"date":"2026-04-21T16:00:00.000Z","nv":1.0082,"tnv":1.0082},{"stockId":3000000005646,"date":"2026-04-20T16:00:00.000Z","nv":1.0158,"tnv":1.0158},{"stockId":3000000005646,"date":"2026-04-19T16:00:00.000Z","nv":1.0021,"tnv":1.0021},{"stockId":3000000005646,"date":"2026-04-16T16:00:00.000Z","nv":1.0017,"tnv":1.0017},{"stockId":3000000005646,"date":"2026-04-15T16:00:00.000Z","nv":1.005,"tnv":1.005},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005646,"nv":1.0049,"tnv":1.0049},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005646,"nv":1.0086,"tnv":1.0086},{"stockId":3000000005646,"date":"2026-04-12T16:00:00.000Z","nv":1.0043,"tnv":1.0043},{"stockId":3000000005646,"date":"2026-04-09T16:00:00.000Z","nv":1.0057,"tnv":1.0057},{"stockId":3000000005646,"date":"2026-04-08T16:00:00.000Z","nv":0.9999,"tnv":0.9999},{"stockId":3000000005646,"date":"2026-04-07T16:00:00.000Z","nv":0.9972,"tnv":0.9972},{"stockId":3000000005646,"date":"2026-04-06T16:00:00.000Z","nv":0.9876,"tnv":0.9876},{"stockId":3000000005646,"date":"2026-04-02T16:00:00.000Z","nv":0.9883,"tnv":0.9883},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005646,"nv":0.9884,"tnv":0.9884},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005646,"nv":0.9885,"tnv":0.9885},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005646,"nv":0.9833,"tnv":0.9833},{"stockId":3000000005646,"date":"2026-03-29T16:00:00.000Z","nv":0.9921,"tnv":0.9921},{"stockId":3000000005646,"date":"2026-03-26T16:00:00.000Z","nv":0.9959,"tnv":0.9959},{"stockId":3000000005646,"date":"2026-03-25T16:00:00.000Z","nv":0.9942,"tnv":0.9942},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005646,"nv":0.9981,"tnv":0.9981},{"stockId":3000000005646,"date":"2026-03-23T16:00:00.000Z","nv":0.9916,"tnv":0.9916},{"stockId":3000000005646,"date":"2026-03-22T16:00:00.000Z","nv":0.9771,"tnv":0.9771},{"stockId":3000000005646,"date":"2026-03-19T16:00:00.000Z","nv":0.9983,"tnv":0.9983},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005646,"nv":1.001,"tnv":1.001},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005646,"nv":1.0061,"tnv":1.0061},{"stockId":3000000005646,"date":"2026-03-16T16:00:00.000Z","nv":1.001,"tnv":1.001},{"stockId":3000000005646,"date":"2026-03-15T16:00:00.000Z","nv":1.0039,"tnv":1.0039},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005646,"nv":1.0018,"tnv":1.0018},{"stockId":3000000005646,"date":"2026-03-11T16:00:00.000Z","nv":1.0128,"tnv":1.0128},{"stockId":3000000005646,"date":"2026-03-10T16:00:00.000Z","nv":1.0074,"tnv":1.0074},{"stockId":3000000005646,"date":"2026-03-09T16:00:00.000Z","nv":0.9957,"tnv":0.9957},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005646,"nv":0.9968,"tnv":0.9968},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005646,"nv":1.0078,"tnv":1.0078},{"stockId":3000000005646,"date":"2026-03-04T16:00:00.000Z","nv":1.004,"tnv":1.004},{"stockId":3000000005646,"date":"2026-03-03T16:00:00.000Z","nv":0.9962,"tnv":0.9962},{"stockId":3000000005646,"date":"2026-03-02T16:00:00.000Z","nv":1.0132,"tnv":1.0132},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005646,"nv":1.0159,"tnv":1.0159},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005646,"nv":1.0242,"tnv":1.0242},{"stockId":3000000005646,"date":"2026-02-25T16:00:00.000Z","nv":1.0165,"tnv":1.0165},{"stockId":3000000005646,"date":"2026-02-24T16:00:00.000Z","nv":1.0261,"tnv":1.0261},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005646,"nv":1.0232,"tnv":1.0232},{"stockId":3000000005646,"date":"2026-02-12T16:00:00.000Z","nv":1.0095,"tnv":1.0095},{"stockId":3000000005646,"date":"2026-02-11T16:00:00.000Z","nv":1.0253,"tnv":1.0253},{"stockId":3000000005646,"date":"2026-02-10T16:00:00.000Z","nv":1.0313,"tnv":1.0313},{"stockId":3000000005646,"date":"2026-02-09T16:00:00.000Z","nv":1.0294,"tnv":1.0294},{"stockId":3000000005646,"date":"2026-02-08T16:00:00.000Z","nv":1.0224,"tnv":1.0224},{"stockId":3000000005646,"date":"2026-02-05T16:00:00.000Z","nv":1.0135,"tnv":1.0135},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005646,"nv":1.0158,"tnv":1.0158},{"stockId":3000000005646,"date":"2026-02-03T16:00:00.000Z","nv":1.0138,"tnv":1.0138},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005646,"nv":1.002,"tnv":1.002},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005646,"nv":0.9956,"tnv":0.9956},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005646,"nv":1.0145,"tnv":1.0145},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005646,"nv":1.0329,"tnv":1.0329},{"stockId":3000000005646,"date":"2026-01-27T16:00:00.000Z","nv":1.0192,"tnv":1.0192},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005646,"nv":1.0027,"tnv":1.0027},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005646,"nv":0.9927,"tnv":0.9927},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005646,"nv":0.984,"tnv":0.984},{"stockId":3000000005646,"date":"2026-01-21T16:00:00.000Z","nv":0.9893,"tnv":0.9893},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005646,"nv":0.9879,"tnv":0.9879},{"stockId":3000000005646,"date":"2026-01-19T16:00:00.000Z","nv":0.9919,"tnv":0.9919},{"stockId":3000000005646,"date":"2026-01-18T16:00:00.000Z","nv":0.9864,"tnv":0.9864},{"stockId":3000000005646,"date":"2026-01-15T16:00:00.000Z","nv":0.9946,"tnv":0.9946},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005646,"nv":1.0009,"tnv":1.0009},{"stockId":3000000005646,"date":"2026-01-13T16:00:00.000Z","nv":1.0007,"tnv":1.0007},{"stockId":3000000005646,"date":"2026-01-12T16:00:00.000Z","nv":1.0055,"tnv":1.0055},{"stockId":3000000005646,"date":"2026-01-11T16:00:00.000Z","nv":0.9993,"tnv":0.9993},{"stockId":3000000005646,"date":"2026-01-08T16:00:00.000Z","nv":0.9971,"tnv":0.9971},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005646,"nv":0.9971,"tnv":0.9971},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005646,"nv":1.0031,"tnv":1.0031},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005646,"nv":1.0038,"tnv":1.0038},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005646,"nv":0.9938,"tnv":0.9938},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005646,"nv":0.9888,"tnv":0.9888},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005646,"nv":0.995,"tnv":0.995},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005646,"nv":0.9958,"tnv":0.9958},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005646,"nv":1,"tnv":1},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005646,"nv":1.0007,"tnv":1.0007},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005646,"nv":1.0018,"tnv":1.0018},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005646,"nv":1.0013,"tnv":1.0013},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005646,"nv":0.9992,"tnv":0.9992},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005646,"nv":0.9964,"tnv":0.9964},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005646,"nv":0.9938,"tnv":0.9938},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005646,"nv":0.9889,"tnv":0.9889},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005646,"nv":0.9859,"tnv":0.9859},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005646,"nv":0.9998,"tnv":0.9998},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005646,"nv":0.9985,"tnv":0.9985},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005646,"nv":0.9967,"tnv":0.9967},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005646,"nv":0.9976,"tnv":0.9976},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005646,"nv":1.0014,"tnv":1.0014},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005646,"nv":1.0078,"tnv":1.0078},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005646,"nv":1.0175,"tnv":1.0175},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005646,"nv":1.0157,"tnv":1.0157},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005646,"nv":1.0122,"tnv":1.0122},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005646,"nv":1.0196,"tnv":1.0196},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005646,"nv":1.013,"tnv":1.013},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005646,"nv":1.0089,"tnv":1.0089},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005646,"nv":1.0152,"tnv":1.0152},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005646,"nv":1.0162,"tnv":1.0162},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005646,"nv":1.0159,"tnv":1.0159},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005646,"nv":1.0116,"tnv":1.0116},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005646,"nv":1.0046,"tnv":1.0046},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005646,"nv":1.0256,"tnv":1.0256},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005646,"nv":1.026,"tnv":1.026},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005646,"nv":1.0241,"tnv":1.0241},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005646,"nv":1.0445,"tnv":1.0445},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005646,"nv":1.0489,"tnv":1.0489},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005646,"nv":1.0599,"tnv":1.0599},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005646,"nv":1.0617,"tnv":1.0617},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005646,"nv":1.0504,"tnv":1.0504},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005646,"nv":1.0474,"tnv":1.0474},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005646,"nv":1.0359,"tnv":1.0359},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005646,"nv":1.0356,"tnv":1.0356},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005646,"nv":1.0227,"tnv":1.0227},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005646,"nv":1.0209,"tnv":1.0209},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005646,"nv":1.0189,"tnv":1.0189},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005646,"nv":1.0064,"tnv":1.0064},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005646,"nv":1.0192,"tnv":1.0192},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005646,"nv":1.0178,"tnv":1.0178},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005646,"nv":1.0199,"tnv":1.0199},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005646,"nv":1.0211,"tnv":1.0211},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005646,"nv":1.0148,"tnv":1.0148},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005646,"nv":1.0112,"tnv":1.0112},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005646,"nv":1.0042,"tnv":1.0042},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005646,"nv":1.0057,"tnv":1.0057},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005646,"nv":1.0019,"tnv":1.0019},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005646,"nv":0.9943,"tnv":0.9943},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005646,"nv":1.0098,"tnv":1.0098},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005646,"nv":0.9957,"tnv":0.9957},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005646,"nv":0.9819,"tnv":0.9819},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005646,"nv":0.9733,"tnv":0.9733},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005646,"nv":0.9758,"tnv":0.9758},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005646,"nv":0.9735,"tnv":0.9735},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005646,"nv":0.9707,"tnv":0.9707},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005646,"nv":0.9684,"tnv":0.9684},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005646,"nv":0.9578,"tnv":0.9578},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005646,"nv":0.9549,"tnv":0.9549},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005646,"nv":0.9672,"tnv":0.9672},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005646,"nv":0.9676,"tnv":0.9676},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005646,"nv":0.9696,"tnv":0.9696},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005646,"nv":0.9845,"tnv":0.9845},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005646,"nv":0.9867,"tnv":0.9867},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005646,"nv":0.9978,"tnv":0.9978},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005646,"nv":0.9961,"tnv":0.9961},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005646,"nv":1.0022,"tnv":1.0022},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005646,"nv":1.0067,"tnv":1.0067},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005646,"nv":1.0069,"tnv":1.0069},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005646,"nv":1.0031,"tnv":1.0031},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005646,"nv":0.9895,"tnv":0.9895},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005646,"nv":0.9855,"tnv":0.9855},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005646,"nv":0.976,"tnv":0.976},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005646,"nv":0.9663,"tnv":0.9663},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005646,"nv":0.9696,"tnv":0.9696},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005646,"nv":0.9728,"tnv":0.9728},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005646,"nv":0.9753,"tnv":0.9753},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005646,"nv":0.9733,"tnv":0.9733},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005646,"nv":0.9826,"tnv":0.9826},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005646,"nv":0.9775,"tnv":0.9775},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005646,"nv":0.9953,"tnv":0.9953},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005646,"nv":1.0029,"tnv":1.0029},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005646,"nv":1.0031,"tnv":1.0031},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005646,"nv":1.0047,"tnv":1.0047},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005646,"nv":1.0016,"tnv":1.0016},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005646,"nv":0.9973,"tnv":0.9973},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005646,"nv":1,"tnv":1},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005646,"nv":1.0008,"tnv":1.0008},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005646,"nv":0.9976,"tnv":0.9976},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005646,"nv":1.0001,"tnv":1.0001},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005646,"nv":0.999,"tnv":0.999},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005646,"nv":0.989,"tnv":0.989},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005646,"nv":0.9886,"tnv":0.9886},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005646,"nv":0.9872,"tnv":0.9872},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005646,"nv":0.98,"tnv":0.98},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005646,"nv":0.9803,"tnv":0.9803},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005646,"nv":0.9694,"tnv":0.9694},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005646,"nv":0.9662,"tnv":0.9662},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005646,"nv":0.9747,"tnv":0.9747},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005646,"nv":0.9899,"tnv":0.9899},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005646,"nv":0.988,"tnv":0.988},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005646,"nv":0.9869,"tnv":0.9869},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005646,"nv":0.9845,"tnv":0.9845},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005646,"nv":0.9869,"tnv":0.9869},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005646,"nv":0.9786,"tnv":0.9786},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005646,"nv":0.9744,"tnv":0.9744},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005646,"nv":0.9693,"tnv":0.9693},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005646,"nv":0.9598,"tnv":0.9598},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005646,"nv":0.9511,"tnv":0.9511},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005646,"nv":0.9565,"tnv":0.9565},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005646,"nv":0.9566,"tnv":0.9566},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005646,"nv":0.9584,"tnv":0.9584},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005646,"nv":0.953,"tnv":0.953},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005646,"nv":0.9485,"tnv":0.9485},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005646,"nv":0.9382,"tnv":0.9382},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005646,"nv":0.9394,"tnv":0.9394},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005646,"nv":0.9391,"tnv":0.9391},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005646,"nv":0.9381,"tnv":0.9381},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005646,"nv":0.9359,"tnv":0.9359},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005646,"nv":0.9352,"tnv":0.9352},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005646,"nv":0.9291,"tnv":0.9291},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005646,"nv":0.9292,"tnv":0.9292},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005646,"nv":0.9335,"tnv":0.9335},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005646,"nv":0.9432,"tnv":0.9432},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005646,"nv":0.9474,"tnv":0.9474},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005646,"nv":0.9405,"tnv":0.9405},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005646,"nv":0.9297,"tnv":0.9297},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005646,"nv":0.9208,"tnv":0.9208},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005646,"nv":0.9118,"tnv":0.9118},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005646,"nv":0.9282,"tnv":0.9282},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005646,"nv":0.9313,"tnv":0.9313},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005646,"nv":0.9303,"tnv":0.9303},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005646,"nv":0.9261,"tnv":0.9261},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005646,"nv":0.9212,"tnv":0.9212},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005646,"nv":0.924,"tnv":0.924},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005646,"nv":0.9167,"tnv":0.9167},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005646,"nv":0.9119,"tnv":0.9119},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005646,"nv":0.9094,"tnv":0.9094},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005646,"nv":0.9085,"tnv":0.9085},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005646,"nv":0.9064,"tnv":0.9064},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005646,"nv":0.9052,"tnv":0.9052},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005646,"nv":0.899,"tnv":0.899},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005646,"nv":0.9041,"tnv":0.9041},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005646,"nv":0.9017,"tnv":0.9017},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005646,"nv":0.8993,"tnv":0.8993},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005646,"nv":0.895,"tnv":0.895},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005646,"nv":0.8959,"tnv":0.8959},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005646,"nv":0.8939,"tnv":0.8939},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005646,"nv":0.8975,"tnv":0.8975},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005646,"nv":0.8934,"tnv":0.8934},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005646,"nv":0.8848,"tnv":0.8848},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005646,"nv":0.8823,"tnv":0.8823},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005646,"nv":0.8838,"tnv":0.8838},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005646,"nv":0.8832,"tnv":0.8832},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005646,"nv":0.872,"tnv":0.872},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005646,"nv":0.876,"tnv":0.876},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005646,"nv":0.865,"tnv":0.865},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005646,"nv":0.8585,"tnv":0.8585},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005646,"nv":0.8581,"tnv":0.8581},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005646,"nv":0.8541,"tnv":0.8541},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005646,"nv":0.8424,"tnv":0.8424},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005646,"nv":0.8369,"tnv":0.8369},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005646,"nv":0.8384,"tnv":0.8384},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005646,"nv":0.8336,"tnv":0.8336},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005646,"nv":0.835,"tnv":0.835},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005646,"nv":0.8333,"tnv":0.8333},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005646,"nv":0.8314,"tnv":0.8314},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005646,"nv":0.8252,"tnv":0.8252},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005646,"nv":0.8257,"tnv":0.8257},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005646,"nv":0.8257,"tnv":0.8257},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005646,"nv":0.8222,"tnv":0.8222},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005646,"nv":0.8279,"tnv":0.8279},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005646,"nv":0.8254,"tnv":0.8254},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005646,"nv":0.8107,"tnv":0.8107},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005646,"nv":0.8053,"tnv":0.8053},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005646,"nv":0.7951,"tnv":0.7951},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005646,"nv":0.7901,"tnv":0.7901},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005646,"nv":0.7781,"tnv":0.7781},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005646,"nv":0.8505,"tnv":0.8505},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005646,"nv":0.8582,"tnv":0.8582},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005646,"nv":0.8509,"tnv":0.8509},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005646,"nv":0.8439,"tnv":0.8439},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005646,"nv":0.8447,"tnv":0.8447},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005646,"nv":0.8465,"tnv":0.8465},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005646,"nv":0.8404,"tnv":0.8404},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005646,"nv":0.8382,"tnv":0.8382},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005646,"nv":0.846,"tnv":0.846},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005646,"nv":0.8444,"tnv":0.8444},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005646,"nv":0.8527,"tnv":0.8527},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005646,"nv":0.8622,"tnv":0.8622},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005646,"nv":0.8671,"tnv":0.8671},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005646,"nv":0.8536,"tnv":0.8536},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005646,"nv":0.8502,"tnv":0.8502},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005646,"nv":0.8428,"tnv":0.8428},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005646,"nv":0.8408,"tnv":0.8408},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005646,"nv":0.841,"tnv":0.841},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005646,"nv":0.8366,"tnv":0.8366},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005646,"nv":0.8391,"tnv":0.8391},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005646,"nv":0.8376,"tnv":0.8376},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005646,"nv":0.8302,"tnv":0.8302},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005646,"nv":0.8159,"tnv":0.8159},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005646,"nv":0.8152,"tnv":0.8152},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005646,"nv":0.8123,"tnv":0.8123},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005646,"nv":0.8278,"tnv":0.8278},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005646,"nv":0.8279,"tnv":0.8279},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005646,"nv":0.8137,"tnv":0.8137},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005646,"nv":0.8262,"tnv":0.8262},{"stockId":3000000005646,"date":"2025-02-20T16:00:00.000Z","nv":0.8296,"tnv":0.8296},{"stockId":3000000005646,"date":"2025-02-19T16:00:00.000Z","nv":0.8141,"tnv":0.8141},{"stockId":3000000005646,"date":"2025-02-18T16:00:00.000Z","nv":0.8153,"tnv":0.8153},{"stockId":3000000005646,"date":"2025-02-17T16:00:00.000Z","nv":0.8191,"tnv":0.8191},{"stockId":3000000005646,"date":"2025-02-16T16:00:00.000Z","nv":0.8138,"tnv":0.8138},{"stockId":3000000005646,"date":"2025-02-13T16:00:00.000Z","nv":0.803,"tnv":0.803},{"stockId":3000000005646,"date":"2025-02-12T16:00:00.000Z","nv":0.7905,"tnv":0.7905},{"stockId":3000000005646,"date":"2025-02-11T16:00:00.000Z","nv":0.7982,"tnv":0.7982},{"stockId":3000000005646,"date":"2025-02-10T16:00:00.000Z","nv":0.7848,"tnv":0.7848},{"stockId":3000000005646,"date":"2025-02-09T16:00:00.000Z","nv":0.7877,"tnv":0.7877},{"stockId":3000000005646,"date":"2025-02-06T16:00:00.000Z","nv":0.7852,"tnv":0.7852},{"stockId":3000000005646,"date":"2025-02-05T16:00:00.000Z","nv":0.7839,"tnv":0.7839},{"stockId":3000000005646,"date":"2025-02-04T16:00:00.000Z","nv":0.7773,"tnv":0.7773},{"stockId":3000000005646,"date":"2025-01-26T16:00:00.000Z","nv":0.786,"tnv":0.786},{"stockId":3000000005646,"date":"2025-01-23T16:00:00.000Z","nv":0.7815,"tnv":0.7815},{"stockId":3000000005646,"date":"2025-01-22T16:00:00.000Z","nv":0.7762,"tnv":0.7762},{"stockId":3000000005646,"date":"2025-01-21T16:00:00.000Z","nv":0.7729,"tnv":0.7729},{"stockId":3000000005646,"date":"2025-01-20T16:00:00.000Z","nv":0.7796,"tnv":0.7796},{"stockId":3000000005646,"date":"2025-01-19T16:00:00.000Z","nv":0.7827,"tnv":0.7827},{"stockId":3000000005646,"date":"2025-01-16T16:00:00.000Z","nv":0.7807,"tnv":0.7807},{"stockId":3000000005646,"date":"2025-01-15T16:00:00.000Z","nv":0.777,"tnv":0.777},{"stockId":3000000005646,"date":"2025-01-14T16:00:00.000Z","nv":0.7733,"tnv":0.7733},{"stockId":3000000005646,"date":"2025-01-13T16:00:00.000Z","nv":0.7729,"tnv":0.7729},{"stockId":3000000005646,"date":"2025-01-12T16:00:00.000Z","nv":0.7667,"tnv":0.7667},{"stockId":3000000005646,"date":"2025-01-09T16:00:00.000Z","nv":0.7705,"tnv":0.7705},{"stockId":3000000005646,"date":"2025-01-08T16:00:00.000Z","nv":0.7797,"tnv":0.7797},{"stockId":3000000005646,"date":"2025-01-07T16:00:00.000Z","nv":0.7823,"tnv":0.7823},{"stockId":3000000005646,"date":"2025-01-06T16:00:00.000Z","nv":0.789,"tnv":0.789},{"stockId":3000000005646,"date":"2025-01-05T16:00:00.000Z","nv":0.795,"tnv":0.795},{"stockId":3000000005646,"date":"2025-01-02T16:00:00.000Z","nv":0.7946,"tnv":0.7946},{"stockId":3000000005646,"date":"2025-01-01T16:00:00.000Z","nv":0.7934,"tnv":0.7934},{"stockId":3000000005646,"date":"2024-12-30T16:00:00.000Z","nv":0.8126,"tnv":0.8126},{"stockId":3000000005646,"date":"2024-12-29T16:00:00.000Z","nv":0.8102,"tnv":0.8102},{"stockId":3000000005646,"date":"2024-12-26T16:00:00.000Z","nv":0.8087,"tnv":0.8087},{"stockId":3000000005646,"date":"2024-12-25T16:00:00.000Z","nv":0.807,"tnv":0.807},{"stockId":3000000005646,"date":"2024-12-24T16:00:00.000Z","nv":0.8067,"tnv":0.8067},{"stockId":3000000005646,"date":"2024-12-23T16:00:00.000Z","nv":0.8059,"tnv":0.8059},{"stockId":3000000005646,"date":"2024-12-22T16:00:00.000Z","nv":0.7958,"tnv":0.7958},{"stockId":3000000005646,"date":"2024-12-19T16:00:00.000Z","nv":0.7867,"tnv":0.7867},{"stockId":3000000005646,"date":"2024-12-18T16:00:00.000Z","nv":0.7911,"tnv":0.7911},{"stockId":3000000005646,"date":"2024-12-17T16:00:00.000Z","nv":0.795,"tnv":0.795},{"stockId":3000000005646,"date":"2024-12-16T16:00:00.000Z","nv":0.7877,"tnv":0.7877},{"stockId":3000000005646,"date":"2024-12-15T16:00:00.000Z","nv":0.7931,"tnv":0.7931},{"stockId":3000000005646,"date":"2024-12-12T16:00:00.000Z","nv":0.7927,"tnv":0.7927},{"stockId":3000000005646,"date":"2024-12-11T16:00:00.000Z","nv":0.8013,"tnv":0.8013},{"stockId":3000000005646,"date":"2024-12-10T16:00:00.000Z","nv":0.7987,"tnv":0.7987},{"stockId":3000000005646,"date":"2024-12-09T16:00:00.000Z","nv":0.8,"tnv":0.8},{"stockId":3000000005646,"date":"2024-12-08T16:00:00.000Z","nv":0.8073,"tnv":0.8073},{"stockId":3000000005646,"date":"2024-12-05T16:00:00.000Z","nv":0.7902,"tnv":0.7902},{"stockId":3000000005646,"date":"2024-12-04T16:00:00.000Z","nv":0.7835,"tnv":0.7835},{"stockId":3000000005646,"date":"2024-12-03T16:00:00.000Z","nv":0.7865,"tnv":0.7865},{"stockId":3000000005646,"date":"2024-12-02T16:00:00.000Z","nv":0.7837,"tnv":0.7837},{"stockId":3000000005646,"date":"2024-12-01T16:00:00.000Z","nv":0.7725,"tnv":0.7725},{"stockId":3000000005646,"date":"2024-11-28T16:00:00.000Z","nv":0.7691,"tnv":0.7691},{"stockId":3000000005646,"date":"2024-11-27T16:00:00.000Z","nv":0.7676,"tnv":0.7676},{"stockId":3000000005646,"date":"2024-11-26T16:00:00.000Z","nv":0.7746,"tnv":0.7746},{"stockId":3000000005646,"date":"2024-11-25T16:00:00.000Z","nv":0.764,"tnv":0.764},{"stockId":3000000005646,"date":"2024-11-24T16:00:00.000Z","nv":0.7664,"tnv":0.7664},{"stockId":3000000005646,"date":"2024-11-21T16:00:00.000Z","nv":0.7709,"tnv":0.7709},{"stockId":3000000005646,"date":"2024-11-20T16:00:00.000Z","nv":0.7848,"tnv":0.7848},{"stockId":3000000005646,"date":"2024-11-19T16:00:00.000Z","nv":0.7861,"tnv":0.7861},{"stockId":3000000005646,"date":"2024-11-18T16:00:00.000Z","nv":0.7846,"tnv":0.7846},{"stockId":3000000005646,"date":"2024-11-17T16:00:00.000Z","nv":0.7831,"tnv":0.7831},{"stockId":3000000005646,"date":"2024-11-14T16:00:00.000Z","nv":0.7795,"tnv":0.7795},{"stockId":3000000005646,"date":"2024-11-13T16:00:00.000Z","nv":0.7756,"tnv":0.7756},{"stockId":3000000005646,"date":"2024-11-12T16:00:00.000Z","nv":0.7832,"tnv":0.7832},{"stockId":3000000005646,"date":"2024-11-11T16:00:00.000Z","nv":0.781,"tnv":0.781},{"stockId":3000000005646,"date":"2024-11-10T16:00:00.000Z","nv":0.7952,"tnv":0.7952},{"stockId":3000000005646,"date":"2024-11-07T16:00:00.000Z","nv":0.8016,"tnv":0.8016},{"stockId":3000000005646,"date":"2024-11-06T16:00:00.000Z","nv":0.8144,"tnv":0.8144},{"stockId":3000000005646,"date":"2024-11-05T16:00:00.000Z","nv":0.7961,"tnv":0.7961},{"stockId":3000000005646,"date":"2024-11-04T16:00:00.000Z","nv":0.805,"tnv":0.805},{"stockId":3000000005646,"date":"2024-11-03T16:00:00.000Z","nv":0.7951,"tnv":0.7951},{"stockId":3000000005646,"date":"2024-10-31T16:00:00.000Z","nv":0.7915,"tnv":0.7915},{"stockId":3000000005646,"date":"2024-10-30T16:00:00.000Z","nv":0.7871,"tnv":0.7871},{"stockId":3000000005646,"date":"2024-10-29T16:00:00.000Z","nv":0.786,"tnv":0.786},{"stockId":3000000005646,"date":"2024-10-28T16:00:00.000Z","nv":0.7956,"tnv":0.7956},{"stockId":3000000005646,"date":"2024-10-27T16:00:00.000Z","nv":0.8002,"tnv":0.8002},{"stockId":3000000005646,"date":"2024-10-24T16:00:00.000Z","nv":0.7986,"tnv":0.7986},{"stockId":3000000005646,"date":"2024-10-23T16:00:00.000Z","nv":0.8052,"tnv":0.8052},{"stockId":3000000005646,"date":"2024-10-22T16:00:00.000Z","nv":0.8084,"tnv":0.8084},{"stockId":3000000005646,"date":"2024-10-21T16:00:00.000Z","nv":0.8074,"tnv":0.8074},{"stockId":3000000005646,"date":"2024-10-20T16:00:00.000Z","nv":0.8055,"tnv":0.8055},{"stockId":3000000005646,"date":"2024-10-17T16:00:00.000Z","nv":0.817,"tnv":0.817},{"stockId":3000000005646,"date":"2024-10-16T16:00:00.000Z","nv":0.7968,"tnv":0.7968},{"stockId":3000000005646,"date":"2024-10-15T16:00:00.000Z","nv":0.8032,"tnv":0.8032},{"stockId":3000000005646,"date":"2024-10-14T16:00:00.000Z","nv":0.7932,"tnv":0.7932},{"stockId":3000000005646,"date":"2024-10-13T16:00:00.000Z","nv":0.8095,"tnv":0.8095},{"stockId":3000000005646,"date":"2024-10-10T16:00:00.000Z","nv":0.8156,"tnv":0.8156},{"stockId":3000000005646,"date":"2024-10-09T16:00:00.000Z","nv":0.8155,"tnv":0.8155},{"stockId":3000000005646,"date":"2024-10-08T16:00:00.000Z","nv":0.7616,"tnv":0.7616},{"stockId":3000000005646,"date":"2024-10-07T16:00:00.000Z","nv":0.7795,"tnv":0.7795},{"stockId":3000000005646,"date":"2024-09-29T16:00:00.000Z","nv":0.7556,"tnv":0.7556},{"stockId":3000000005646,"date":"2024-09-26T16:00:00.000Z","nv":0.7502,"tnv":0.7502},{"stockId":3000000005646,"date":"2024-09-25T16:00:00.000Z","nv":0.7458,"tnv":0.7458},{"stockId":3000000005646,"date":"2024-09-24T16:00:00.000Z","nv":0.7416,"tnv":0.7416},{"stockId":3000000005646,"date":"2024-09-23T16:00:00.000Z","nv":0.7369,"tnv":0.7369},{"stockId":3000000005646,"date":"2024-09-22T16:00:00.000Z","nv":0.7195,"tnv":0.7195},{"stockId":3000000005646,"date":"2024-09-19T16:00:00.000Z","nv":0.7177,"tnv":0.7177},{"stockId":3000000005646,"date":"2024-09-18T16:00:00.000Z","nv":0.7158,"tnv":0.7158},{"stockId":3000000005646,"date":"2024-09-17T16:00:00.000Z","nv":0.709,"tnv":0.709},{"stockId":3000000005646,"date":"2024-09-12T16:00:00.000Z","nv":0.6995,"tnv":0.6995},{"stockId":3000000005646,"date":"2024-09-11T16:00:00.000Z","nv":0.6961,"tnv":0.6961},{"stockId":3000000005646,"date":"2024-09-10T16:00:00.000Z","nv":0.6946,"tnv":0.6946},{"stockId":3000000005646,"date":"2024-09-09T16:00:00.000Z","nv":0.7037,"tnv":0.7037},{"stockId":3000000005646,"date":"2024-09-08T16:00:00.000Z","nv":0.7056,"tnv":0.7056},{"stockId":3000000005646,"date":"2024-09-05T16:00:00.000Z","nv":0.7143,"tnv":0.7143},{"stockId":3000000005646,"date":"2024-09-04T16:00:00.000Z","nv":0.714,"tnv":0.714},{"stockId":3000000005646,"date":"2024-09-03T16:00:00.000Z","nv":0.7167,"tnv":0.7167},{"stockId":3000000005646,"date":"2024-09-02T16:00:00.000Z","nv":0.7195,"tnv":0.7195},{"stockId":3000000005646,"date":"2024-09-01T16:00:00.000Z","nv":0.7273,"tnv":0.7273},{"stockId":3000000005646,"date":"2024-08-29T16:00:00.000Z","nv":0.7287,"tnv":0.7287},{"stockId":3000000005646,"date":"2024-08-28T16:00:00.000Z","nv":0.7308,"tnv":0.7308},{"stockId":3000000005646,"date":"2024-08-27T16:00:00.000Z","nv":0.7356,"tnv":0.7356},{"stockId":3000000005646,"date":"2024-08-26T16:00:00.000Z","nv":0.7381,"tnv":0.7381},{"stockId":3000000005646,"date":"2024-08-25T16:00:00.000Z","nv":0.731,"tnv":0.731},{"stockId":3000000005646,"date":"2024-08-22T16:00:00.000Z","nv":0.7318,"tnv":0.7318},{"stockId":3000000005646,"date":"2024-08-21T16:00:00.000Z","nv":0.7316,"tnv":0.7316},{"stockId":3000000005646,"date":"2024-08-20T16:00:00.000Z","nv":0.7294,"tnv":0.7294},{"stockId":3000000005646,"date":"2024-08-19T16:00:00.000Z","nv":0.7323,"tnv":0.7323},{"stockId":3000000005646,"date":"2024-08-18T16:00:00.000Z","nv":0.737,"tnv":0.737},{"stockId":3000000005646,"date":"2024-08-15T16:00:00.000Z","nv":0.7312,"tnv":0.7312},{"stockId":3000000005646,"date":"2024-08-14T16:00:00.000Z","nv":0.7272,"tnv":0.7272},{"stockId":3000000005646,"date":"2024-08-13T16:00:00.000Z","nv":0.7262,"tnv":0.7262},{"stockId":3000000005646,"date":"2024-08-12T16:00:00.000Z","nv":0.7243,"tnv":0.7243},{"stockId":3000000005646,"date":"2024-08-11T16:00:00.000Z","nv":0.721,"tnv":0.721},{"stockId":3000000005646,"date":"2024-08-08T16:00:00.000Z","nv":0.7198,"tnv":0.7198},{"stockId":3000000005646,"date":"2024-08-07T16:00:00.000Z","nv":0.7159,"tnv":0.7159},{"stockId":3000000005646,"date":"2024-08-06T16:00:00.000Z","nv":0.7159,"tnv":0.7159},{"stockId":3000000005646,"date":"2024-08-05T16:00:00.000Z","nv":0.7066,"tnv":0.7066},{"stockId":3000000005646,"date":"2024-08-04T16:00:00.000Z","nv":0.7089,"tnv":0.7089},{"stockId":3000000005646,"date":"2024-08-01T16:00:00.000Z","nv":0.7193,"tnv":0.7193},{"stockId":3000000005646,"date":"2024-07-31T16:00:00.000Z","nv":0.7201,"tnv":0.7201},{"stockId":3000000005646,"date":"2024-07-30T16:00:00.000Z","nv":0.7164,"tnv":0.7164},{"stockId":3000000005646,"date":"2024-07-29T16:00:00.000Z","nv":0.709,"tnv":0.709},{"stockId":3000000005646,"date":"2024-07-28T16:00:00.000Z","nv":0.7157,"tnv":0.7157},{"stockId":3000000005646,"date":"2024-07-25T16:00:00.000Z","nv":0.709,"tnv":0.709},{"stockId":3000000005646,"date":"2024-07-24T16:00:00.000Z","nv":0.7093,"tnv":0.7093},{"stockId":3000000005646,"date":"2024-07-23T16:00:00.000Z","nv":0.7194,"tnv":0.7194},{"stockId":3000000005646,"date":"2024-07-22T16:00:00.000Z","nv":0.7129,"tnv":0.7129},{"stockId":3000000005646,"date":"2024-07-21T16:00:00.000Z","nv":0.7121,"tnv":0.7121},{"stockId":3000000005646,"date":"2024-07-18T16:00:00.000Z","nv":0.7061,"tnv":0.7061},{"stockId":3000000005646,"date":"2024-07-17T16:00:00.000Z","nv":0.7172,"tnv":0.7172},{"stockId":3000000005646,"date":"2024-07-16T16:00:00.000Z","nv":0.7143,"tnv":0.7143},{"stockId":3000000005646,"date":"2024-07-15T16:00:00.000Z","nv":0.719,"tnv":0.719},{"stockId":3000000005646,"date":"2024-07-14T16:00:00.000Z","nv":0.7257,"tnv":0.7257},{"stockId":3000000005646,"date":"2024-07-11T16:00:00.000Z","nv":0.727,"tnv":0.727},{"stockId":3000000005646,"date":"2024-07-10T16:00:00.000Z","nv":0.7173,"tnv":0.7173},{"stockId":3000000005646,"date":"2024-07-09T16:00:00.000Z","nv":0.7128,"tnv":0.7128},{"stockId":3000000005646,"date":"2024-07-08T16:00:00.000Z","nv":0.7216,"tnv":0.7216},{"stockId":3000000005646,"date":"2024-07-07T16:00:00.000Z","nv":0.7219,"tnv":0.7219},{"stockId":3000000005646,"date":"2024-07-04T16:00:00.000Z","nv":0.7296,"tnv":0.7296},{"stockId":3000000005646,"date":"2024-07-03T16:00:00.000Z","nv":0.737,"tnv":0.737},{"stockId":3000000005646,"date":"2024-07-02T16:00:00.000Z","nv":0.7338,"tnv":0.7338},{"stockId":3000000005646,"date":"2024-07-01T16:00:00.000Z","nv":0.7278,"tnv":0.7278},{"stockId":3000000005646,"date":"2024-06-30T16:00:00.000Z","nv":0.7169,"tnv":0.7169},{"stockId":3000000005646,"date":"2024-06-27T16:00:00.000Z","nv":0.7171,"tnv":0.7171},{"stockId":3000000005646,"date":"2024-06-26T16:00:00.000Z","nv":0.7115,"tnv":0.7115},{"stockId":3000000005646,"date":"2024-06-25T16:00:00.000Z","nv":0.7195,"tnv":0.7195},{"stockId":3000000005646,"date":"2024-06-24T16:00:00.000Z","nv":0.7217,"tnv":0.7217},{"stockId":3000000005646,"date":"2024-06-23T16:00:00.000Z","nv":0.7192,"tnv":0.7192}],"influencesList":[]}